3,260.00
+13(+0.40%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,185 | 3,260 | 3,260 | 3,260 | 3,151 | 34,874 |
| September 26, 2025 | 3,226 | 3,249 | 3,249 | 3,250 | 3,197 | 2,758 |
| September 25, 2025 | 3,201 | 3,195 | 3,195 | 3,318 | 3,162 | 12,031 |
| September 23, 2025 | 3,227 | 3,299 | 3,299 | 3,379 | 3,227 | 5,395 |
| September 22, 2025 | 3,151 | 3,391 | 3,391 | 3,400 | 3,151 | 14,692 |
| September 19, 2025 | 3,199 | 3,276 | 3,276 | 3,279 | 3,199 | 10,465 |
| September 18, 2025 | 3,292 | 3,201 | 3,201 | 3,292 | 3,165 | 3,292 |
| September 17, 2025 | 3,121 | 3,199 | 3,199 | 3,240 | 3,121 | 12,954 |
| September 16, 2025 | 3,141 | 3,228 | 3,227 | 3,249 | 3,126 | 5,659 |
| September 15, 2025 | 3,131 | 3,200 | 3,202 | 3,300 | 3,131 | 123,442 |
| September 12, 2025 | 3,249 | 3,201 | 3,201 | 3,250 | 3,105 | 112,003 |
| September 11, 2025 | 3,151 | 3,152 | 3,152 | 3,249 | 3,151 | 9,160 |
| September 10, 2025 | 3,348 | 3,251 | 3,251 | 3,348 | 3,152 | 25,237 |
| September 09, 2025 | 3,375 | 3,313 | 3,313 | 3,375 | 3,219 | 2,716 |
| September 08, 2025 | 3,202 | 3,130 | 3,130 | 3,369 | 3,130 | 25,033 |
| September 05, 2025 | 3,325 | 3,201 | 3,201 | 3,376 | 3,201 | 24,180 |
| September 04, 2025 | 3,369 | 3,368 | 3,368 | 3,415 | 3,368 | 12,629 |
| September 03, 2025 | 3,484 | 3,401 | 3,401 | 3,484 | 3,370 | 1,543 |
| September 02, 2025 | 3,409 | 3,437 | 3,437 | 3,494 | 3,301 | 33,847 |
| September 01, 2025 | 3,301 | 3,376 | 3,376 | 3,449 | 3,301 | 22,139 |
| August 29, 2025 | 3,302 | 3,397 | 3,397 | 3,400 | 3,300 | 57,774 |
| August 28, 2025 | 3,266 | 3,423 | 3,423 | 3,498 | 3,266 | 60,695 |
| August 27, 2025 | 3,251 | 3,262 | 3,262 | 3,301 | 3,251 | 12,092 |
| August 26, 2025 | 3,250 | 3,349 | 3,349 | 3,598 | 3,210 | 167,836 |
| August 25, 2025 | 3,106 | 3,248 | 3,248 | 3,251 | 3,106 | 34,647 |
| August 22, 2025 | 3,102 | 3,105 | 3,105 | 3,176 | 3,102 | 19,171 |
| August 21, 2025 | 3,222 | 3,201 | 3,201 | 3,222 | 3,102 | 271 |
| August 20, 2025 | 3,229 | 3,150 | 3,150 | 3,229 | 3,150 | 4,885 |
| August 19, 2025 | 3,061 | 3,103 | 3,103 | 3,229 | 3,061 | 14,832 |
| August 18, 2025 | 3,100 | 3,065 | 3,065 | 3,160 | 3,065 | 14,195 |
| August 15, 2025 | 3,051 | 3,056 | 3,056 | 3,140 | 3,051 | 1,905 |
| August 14, 2025 | 3,229 | 3,147 | 3,147 | 3,229 | 3,051 | 12,157 |
| August 13, 2025 | 3,239 | 3,227 | 3,227 | 3,239 | 3,101 | 3,943 |
| August 12, 2025 | 3,051 | 3,249 | 3,249 | 3,249 | 3,012 | 57,385 |
| August 11, 2025 | 3,080 | 3,052 | 3,052 | 3,080 | 3,050 | 22,101 |
| August 08, 2025 | 3,001 | 3,050 | 3,052 | 3,099 | 3,000 | 23,294 |
| August 07, 2025 | 3,200 | 3,084 | 3,084 | 3,200 | 3,001 | 20,860 |
| August 06, 2025 | 3,100 | 3,152 | 3,152 | 3,245 | 3,100 | 32,624 |
| August 05, 2025 | 3,100 | 3,064 | 3,064 | 3,100 | 3,000 | 91,683 |
| August 04, 2025 | 3,042 | 3,049 | 3,049 | 3,100 | 3,000 | 48,966 |
| August 01, 2025 | 2,960 | 3,041 | 3,041 | 3,041 | 2,960 | 774 |
| July 31, 2025 | 3,000 | 3,039 | 3,039 | 3,040 | 2,975 | 9,652 |
| July 30, 2025 | 3,000 | 3,039 | 3,039 | 3,039 | 3,000 | 554 |
| July 29, 2025 | 3,042 | 2,981 | 2,980 | 3,042 | 2,963 | 5,696 |
| July 28, 2025 | 3,042 | 3,029 | 3,029 | 3,042 | 3,020 | 11,959 |
| July 25, 2025 | 2,951 | 3,033 | 3,033 | 3,034 | 2,951 | 8,184 |
| July 24, 2025 | 2,951 | 3,035 | 3,035 | 3,035 | 2,951 | 659 |
| July 23, 2025 | 3,037 | 3,044 | 3,044 | 3,063 | 2,930 | 21,570 |
| July 22, 2025 | 2,951 | 2,950 | 2,950 | 3,064 | 2,950 | 6,577 |
| July 21, 2025 | 2,999 | 2,999 | 2,999 | 3,064 | 2,862 | 14,804 |
| July 18, 2025 | 2,862 | 2,998 | 2,998 | 2,999 | 2,862 | 6,170 |
| July 17, 2025 | 2,901 | 2,931 | 2,931 | 2,984 | 2,901 | 35,109 |
| July 16, 2025 | 2,895 | 3,000 | 3,000 | 3,000 | 2,805 | 5,411 |
| July 15, 2025 | 2,960 | 2,952 | 2,952 | 2,960 | 2,900 | 29,436 |
| July 14, 2025 | 3,067 | 2,949 | 2,949 | 3,069 | 2,940 | 20,868 |
| July 11, 2025 | 2,899 | 2,901 | 2,904 | 3,049 | 2,899 | 4,260 |
| July 10, 2025 | 3,032 | 3,030 | 3,030 | 3,064 | 3,030 | 74,976 |
| July 09, 2025 | 3,089 | 3,030 | 3,030 | 3,089 | 3,030 | 778 |
| July 08, 2025 | 3,010 | 3,052 | 3,052 | 3,089 | 3,000 | 118,370 |
| July 07, 2025 | 3,063 | 3,010 | 3,010 | 3,063 | 2,986 | 18,141 |